internet infinity Inc. (TYO:6545)
Japan · Delayed Price · Currency is JPY 747.00
+21.00 (2.89%)
Nov 13, 2026, 3:30 PM JST
internet infinity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 733.00 | 765.00 | 730.00 | 747.00 | 747.00 | 2.89% | 24,100 |
| Nov 12, 2026 | 725.00 | 735.00 | 707.00 | 726.00 | 726.00 | 1.54% | 9,700 |
| Nov 11, 2026 | 723.00 | 731.00 | 715.00 | 715.00 | 715.00 | - | 11,600 |
| Nov 10, 2026 | 724.00 | 729.00 | 715.00 | 715.00 | 715.00 | 0.70% | 8,600 |
| Nov 9, 2026 | 710.00 | 721.00 | 702.00 | 710.00 | 710.00 | 0.57% | 15,700 |
| Nov 6, 2026 | 706.00 | 715.00 | 700.00 | 706.00 | 706.00 | -2.22% | 22,300 |
| Nov 5, 2026 | 732.00 | 735.00 | 709.00 | 722.00 | 722.00 | -0.14% | 11,900 |
| Nov 4, 2026 | 725.00 | 733.00 | 713.00 | 723.00 | 723.00 | -0.28% | 9,900 |
| Nov 2, 2026 | 735.00 | 742.00 | 718.00 | 725.00 | 725.00 | -1.36% | 13,500 |
| Oct 30, 2026 | 727.00 | 737.00 | 720.00 | 735.00 | 735.00 | 1.24% | 10,100 |
| Oct 29, 2026 | 740.00 | 745.00 | 718.00 | 726.00 | 726.00 | -1.89% | 12,600 |
| Oct 28, 2026 | 748.00 | 748.00 | 738.00 | 740.00 | 740.00 | -0.67% | 3,300 |
| Oct 27, 2026 | 735.00 | 746.00 | 734.00 | 745.00 | 745.00 | 1.92% | 10,900 |
| Oct 26, 2026 | 739.00 | 744.00 | 723.00 | 731.00 | 731.00 | - | 20,900 |
| Oct 23, 2026 | 749.00 | 750.00 | 731.00 | 731.00 | 731.00 | -2.40% | 12,000 |
| Oct 22, 2026 | 760.00 | 765.00 | 747.00 | 749.00 | 749.00 | -1.45% | 7,900 |
| Oct 21, 2026 | 758.00 | 765.00 | 752.00 | 760.00 | 760.00 | 0.26% | 7,800 |
| Oct 20, 2026 | 762.00 | 762.00 | 735.00 | 758.00 | 758.00 | 0.13% | 19,200 |
| Oct 19, 2026 | 764.00 | 774.00 | 749.00 | 757.00 | 757.00 | -0.92% | 9,000 |
| Oct 16, 2026 | 748.00 | 768.00 | 748.00 | 764.00 | 764.00 | 2.00% | 7,000 |
| Oct 15, 2026 | 765.00 | 769.00 | 740.00 | 749.00 | 749.00 | -2.09% | 25,400 |
| Oct 14, 2026 | 775.00 | 780.00 | 755.00 | 765.00 | 765.00 | -1.67% | 18,300 |
| Oct 13, 2026 | 769.00 | 780.00 | 761.00 | 778.00 | 778.00 | 0.91% | 4,500 |
| Oct 9, 2026 | 759.00 | 773.00 | 752.00 | 771.00 | 771.00 | 2.12% | 12,600 |
| Oct 8, 2026 | 767.00 | 770.00 | 745.00 | 755.00 | 755.00 | -1.18% | 21,600 |
| Oct 7, 2026 | 775.00 | 783.00 | 760.00 | 764.00 | 764.00 | -0.39% | 19,400 |
| Oct 6, 2026 | 770.00 | 790.00 | 762.00 | 767.00 | 767.00 | -0.39% | 52,100 |
| Oct 5, 2026 | 778.00 | 784.00 | 770.00 | 770.00 | 770.00 | -0.65% | 6,800 |
| Oct 2, 2026 | 772.00 | 796.00 | 760.00 | 775.00 | 775.00 | -0.13% | 14,200 |
| Oct 1, 2026 | 789.00 | 789.00 | 771.00 | 776.00 | 776.00 | -0.64% | 12,100 |
| Sep 30, 2026 | 791.00 | 799.00 | 775.00 | 781.00 | 781.00 | -1.64% | 13,200 |
| Sep 29, 2026 | 781.00 | 798.00 | 781.00 | 794.00 | 794.00 | 2.06% | 5,900 |
| Sep 28, 2026 | 780.00 | 784.00 | 771.00 | 778.00 | 778.00 | -0.13% | 7,200 |
| Sep 25, 2026 | 781.00 | 794.00 | 779.00 | 779.00 | 779.00 | 0.78% | 13,900 |
| Sep 24, 2026 | 781.00 | 798.00 | 773.00 | 773.00 | 773.00 | -0.90% | 9,100 |
| Sep 18, 2026 | 797.00 | 797.00 | 780.00 | 780.00 | 780.00 | -2.13% | 6,700 |
| Sep 17, 2026 | 787.00 | 798.00 | 787.00 | 797.00 | 797.00 | 1.01% | 4,100 |
| Sep 16, 2026 | 783.00 | 798.00 | 781.00 | 789.00 | 789.00 | 0.77% | 15,300 |
| Sep 15, 2026 | 795.00 | 800.00 | 783.00 | 783.00 | 783.00 | -1.14% | 9,400 |
| Sep 14, 2026 | 800.00 | 808.00 | 792.00 | 792.00 | 792.00 | -1.00% | 4,700 |
| Sep 11, 2026 | 806.00 | 811.00 | 797.00 | 800.00 | 800.00 | -0.25% | 4,400 |
| Sep 10, 2026 | 808.00 | 809.00 | 802.00 | 802.00 | 802.00 | -0.99% | 2,900 |
| Sep 9, 2026 | 803.00 | 813.00 | 803.00 | 810.00 | 810.00 | 1.25% | 4,400 |
| Sep 8, 2026 | 802.00 | 818.00 | 800.00 | 800.00 | 800.00 | -0.25% | 8,000 |
| Sep 7, 2026 | 807.00 | 816.00 | 801.00 | 802.00 | 802.00 | -0.12% | 7,800 |
| Sep 4, 2026 | 811.00 | 818.00 | 803.00 | 803.00 | 803.00 | -0.74% | 5,000 |
| Sep 3, 2026 | 814.00 | 828.00 | 809.00 | 809.00 | 809.00 | -0.98% | 4,700 |
| Sep 2, 2026 | 820.00 | 824.00 | 813.00 | 817.00 | 817.00 | -0.61% | 5,400 |
| Sep 1, 2026 | 820.00 | 835.00 | 819.00 | 822.00 | 822.00 | 0.24% | 2,700 |
| Aug 31, 2026 | 820.00 | 836.00 | 820.00 | 820.00 | 820.00 | - | 4,200 |